Cotação atual, histórico e gráfico do papel: BNBR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -4,26% | -2,00 | 45,00 | 45,00 | 45,00 | 45,00 | 4K | 1 |
| 14/02/2019 | -4,06% | -1,99 | 47,00 | 47,00 | 47,00 | 47,00 | 52K | 3 |
| 13/02/2019 | -0,02% | -0,01 | 48,99 | 48,94 | 48,94 | 48,99 | 29K | 2 |
| 12/02/2019 | 13,74% | 5,92 | 49,00 | 49,00 | 49,00 | 49,00 | 49K | 6 |
| 08/02/2019 | -4,27% | -1,92 | 43,08 | 43,08 | 43,08 | 43,08 | 4K | 1 |
| 05/02/2019 | 0,00% | 0,00 | 45,00 | 45,00 | 45,00 | 45,00 | 4K | 1 |
| 04/02/2019 | 13,87% | 5,48 | 45,00 | 46,00 | 45,00 | 47,00 | 82K | 8 |
| 21/01/2019 | -3,63% | -1,49 | 39,52 | 39,52 | 39,52 | 39,52 | 4K | 1 |
| 18/01/2019 | 0,02% | 0,01 | 41,01 | 41,01 | 41,01 | 41,01 | 8K | 1 |
| 11/01/2019 | -1,20% | -0,50 | 41,00 | 41,00 | 41,00 | 41,00 | 4K | 1 |
| 09/01/2019 | 0,00% | 0,00 | 41,50 | 41,50 | 41,50 | 41,50 | 4K | 1 |
| 08/01/2019 | 1,22% | 0,50 | 41,50 | 41,50 | 41,50 | 41,50 | 4K | 1 |
| 07/01/2019 | 7,89% | 3,00 | 41,00 | 40,00 | 40,00 | 41,00 | 8K | 2 |
| 04/01/2019 | 0,03% | 0,01 | 38,00 | 38,00 | 38,00 | 38,00 | 4K | 1 |
| 02/01/2019 | 0,03% | 0,01 | 37,99 | 37,98 | 37,97 | 37,99 | 53K | 6 |
| 21/12/2018 | 5,73% | 2,06 | 37,98 | 37,00 | 37,00 | 37,99 | 26K | 3 |
| 20/12/2018 | -0,22% | -0,08 | 35,92 | 35,92 | 35,92 | 35,92 | 4K | 1 |
| 17/12/2018 | 0,25% | 0,09 | 36,00 | 36,00 | 36,00 | 36,00 | 4K | 1 |
| 13/12/2018 | -5,48% | -2,08 | 35,91 | 36,24 | 35,90 | 36,24 | 61K | 11 |
| 04/12/2018 | 4,08% | 1,49 | 37,99 | 37,99 | 37,99 | 37,99 | 11K | 1 |
| 27/11/2018 | -0,27% | -0,10 | 36,50 | 36,50 | 36,50 | 36,50 | 36K | 2 |
| 26/11/2018 | -1,08% | -0,40 | 36,60 | 36,60 | 36,60 | 36,60 | 18K | 1 |
| 19/11/2018 | 0,68% | 0,25 | 37,00 | 36,50 | 36,50 | 37,00 | 89K | 5 |
| 16/11/2018 | 2,08% | 0,75 | 36,75 | 36,75 | 36,75 | 36,75 | 7K | 1 |
| 14/11/2018 | -2,44% | -0,90 | 36,00 | 36,70 | 36,00 | 36,70 | 72K | 3 |
| 13/11/2018 | -0,24% | -0,09 | 36,90 | 36,90 | 36,90 | 36,90 | 4K | 1 |
| 12/11/2018 | 1,34% | 0,49 | 36,99 | 36,99 | 36,99 | 36,99 | 4K | 1 |
| 06/11/2018 | 3,40% | 1,20 | 36,50 | 35,00 | 35,00 | 36,50 | 46K | 5 |
| 05/11/2018 | 0,83% | 0,29 | 35,30 | 35,49 | 35,20 | 35,49 | 60K | 5 |
| 01/11/2018 | -5,35% | -1,98 | 35,01 | 35,01 | 35,00 | 35,01 | 98K | 6 |
| 31/10/2018 | 0,52% | 0,19 | 36,99 | 36,99 | 36,99 | 36,99 | 4K | 1 |
| 30/10/2018 | 2,25% | 0,81 | 36,80 | 36,80 | 36,80 | 36,80 | 7K | 1 |
| 29/10/2018 | 4,29% | 1,48 | 35,99 | 35,99 | 35,99 | 35,99 | 32K | 2 |
| 26/10/2018 | -1,09% | -0,38 | 34,51 | 34,51 | 34,51 | 34,51 | 10K | 1 |
| 22/10/2018 | 2,65% | 0,90 | 34,89 | 34,84 | 34,84 | 34,89 | 17K | 3 |
| 19/10/2018 | 0,86% | 0,29 | 33,99 | 34,00 | 33,99 | 34,00 | 7K | 2 |
| 18/10/2018 | 0,60% | 0,20 | 33,70 | 33,71 | 33,70 | 33,71 | 7K | 2 |
| 17/10/2018 | -1,53% | -0,52 | 33,50 | 33,51 | 33,50 | 33,57 | 47K | 10 |
| 16/10/2018 | -5,47% | -1,97 | 34,02 | 34,00 | 34,00 | 34,02 | 48K | 7 |
| 08/10/2018 | 5,82% | 1,98 | 35,99 | 35,98 | 35,98 | 36,00 | 11K | 3 |
| 05/10/2018 | 3,03% | 1,00 | 34,01 | 34,00 | 34,00 | 34,99 | 49K | 5 |
| 04/10/2018 | -1,49% | -0,50 | 33,01 | 33,01 | 33,01 | 33,01 | 7K | 1 |
| 03/10/2018 | 0,03% | 0,01 | 33,51 | 33,50 | 33,50 | 33,51 | 10K | 2 |
| 02/10/2018 | -1,47% | -0,50 | 33,50 | 32,86 | 32,80 | 33,50 | 53K | 10 |
| 25/09/2018 | -5,50% | -1,98 | 34,00 | 34,00 | 34,00 | 34,00 | 7K | 2 |
| 20/09/2018 | 4,29% | 1,48 | 35,98 | 35,98 | 35,98 | 35,98 | 18K | 3 |
| 12/09/2018 | -4,11% | -1,48 | 34,50 | 33,36 | 33,36 | 34,58 | 30K | 7 |
| 10/09/2018 | 0,93% | 0,33 | 35,98 | 35,98 | 35,98 | 35,98 | 14K | 2 |
| 06/09/2018 | 0,71% | 0,25 | 35,65 | 35,65 | 35,65 | 35,65 | 4K | 1 |
| 04/09/2018 | 1,87% | 0,65 | 35,40 | 33,76 | 33,76 | 35,40 | 7K | 2 |
| 27/08/2018 | 0,72% | 0,25 | 34,75 | 34,75 | 34,75 | 34,75 | 17K | 2 |
| 24/08/2018 | 0,00% | 0,00 | 34,50 | 34,50 | 34,50 | 34,50 | 14K | 2 |
| 23/08/2018 | -1,43% | -0,50 | 34,50 | 35,01 | 34,50 | 35,01 | 31K | 3 |
| 22/08/2018 | -7,89% | -3,00 | 35,00 | 35,00 | 35,00 | 35,00 | 10K | 3 |
| 16/08/2018 | 0,00% | 0,00 | 38,00 | 37,99 | 37,99 | 38,00 | 8K | 2 |
| 15/08/2018 | 4,11% | 1,50 | 38,00 | 38,33 | 38,00 | 38,33 | 8K | 2 |
| 13/08/2018 | -8,64% | -3,45 | 36,50 | 36,50 | 36,50 | 36,50 | 55K | 11 |
| 08/08/2018 | 11,00% | 3,96 | 39,95 | 40,00 | 39,95 | 40,00 | 8K | 2 |
| 06/08/2018 | -1,37% | -0,50 | 35,99 | 35,99 | 35,99 | 35,99 | 4K | 1 |
| 31/07/2018 | -0,03% | -0,01 | 36,49 | 36,49 | 36,49 | 36,49 | 7K | 1 |
| 30/07/2018 | -1,08% | -0,40 | 36,50 | 36,50 | 36,50 | 36,50 | 29K | 4 |
| 24/07/2018 | 1,15% | 0,42 | 36,90 | 36,90 | 36,90 | 36,90 | 18K | 1 |
| 18/07/2018 | 1,33% | 0,48 | 36,48 | 36,48 | 36,48 | 36,48 | 4K | 1 |
| 17/07/2018 | -1,88% | -0,69 | 36,00 | 36,00 | 36,00 | 36,00 | 4K | 1 |
| 16/07/2018 | 1,92% | 0,69 | 36,69 | 35,25 | 35,25 | 36,69 | 7K | 2 |
| 06/07/2018 | -4,74% | -1,79 | 36,00 | 35,11 | 34,31 | 36,00 | 21K | 6 |
| 29/06/2018 | 4,80% | 1,73 | 37,79 | 37,79 | 37,79 | 37,79 | 4K | 1 |
| 26/06/2018 | -5,01% | -1,90 | 36,06 | 36,06 | 36,06 | 36,06 | 32K | 5 |
| 13/06/2018 | 5,47% | 1,97 | 37,96 | 37,96 | 37,96 | 37,96 | 4K | 1 |
| 12/06/2018 | -7,41% | -2,88 | 35,99 | 36,99 | 35,99 | 36,99 | 63K | 7 |
| 30/05/2018 | 7,73% | 2,79 | 38,87 | 38,87 | 38,87 | 38,87 | 4K | 1 |
| 28/05/2018 | -7,49% | -2,92 | 36,08 | 36,51 | 36,08 | 36,51 | 7K | 2 |
| 25/05/2018 | -0,20% | -0,08 | 39,00 | 38,00 | 38,00 | 39,00 | 27K | 4 |
| 22/05/2018 | 0,00% | 0,00 | 39,08 | 39,08 | 39,08 | 39,08 | 4K | 1 |
| 16/05/2018 | 4,21% | 1,58 | 39,08 | 35,60 | 35,60 | 39,08 | 93K | 11 |
| 10/05/2018 | 0,35% | 0,13 | 37,50 | 37,38 | 37,38 | 37,50 | 105K | 6 |
| 04/05/2018 | 3,81% | 1,37 | 37,37 | 37,30 | 37,30 | 37,37 | 11K | 3 |
| 03/05/2018 | -9,98% | -3,99 | 36,00 | 36,50 | 36,00 | 37,50 | 44K | 11 |
| 02/05/2018 | 5,24% | 1,99 | 39,99 | 39,99 | 39,99 | 39,99 | 4K | 1 |
| 18/04/2018 | 2,70% | 1,00 | 38,00 | 38,00 | 38,00 | 38,00 | 11K | 3 |
| 17/04/2018 | 0,00% | 0,00 | 37,00 | 37,00 | 37,00 | 37,00 | 4K | 1 |
| 13/04/2018 | 2,78% | 1,00 | 37,00 | 36,12 | 36,12 | 37,00 | 18K | 5 |
| 12/04/2018 | -6,13% | -2,35 | 36,00 | 36,00 | 36,00 | 36,00 | 4K | 1 |
| 09/04/2018 | 2,24% | 0,84 | 38,35 | 38,34 | 38,34 | 38,35 | 27K | 4 |
| 06/04/2018 | 1,93% | 0,71 | 37,51 | 37,51 | 37,51 | 37,51 | 4K | 1 |
| 05/04/2018 | -3,13% | -1,19 | 36,80 | 36,80 | 36,80 | 36,80 | 11K | 2 |
| 04/04/2018 | -1,35% | -0,52 | 37,99 | 38,03 | 37,00 | 38,03 | 34K | 9 |
| 02/04/2018 | -4,68% | -1,89 | 38,51 | 38,81 | 38,51 | 38,81 | 23K | 4 |
| 29/03/2018 | 0,00% | 0,00 | 40,40 | 40,40 | 40,40 | 40,40 | 4K | 1 |
| 28/03/2018 | 3,59% | 1,40 | 40,40 | 40,40 | 40,40 | 40,40 | 4K | 1 |
| 21/03/2018 | 1,93% | 0,74 | 39,00 | 39,01 | 39,00 | 39,01 | 8K | 2 |
| 16/03/2018 | -6,68% | -2,74 | 38,26 | 38,26 | 38,26 | 38,26 | 8K | 2 |
| 07/03/2018 | 2,50% | 1,00 | 41,00 | 41,00 | 41,00 | 41,00 | 16K | 2 |
| 06/03/2018 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 20K | 1 |
| 01/03/2018 | -1,21% | -0,49 | 40,00 | 41,20 | 40,00 | 41,20 | 8K | 2 |
| 28/02/2018 | 1,22% | 0,49 | 40,49 | 40,00 | 40,00 | 40,49 | 20K | 3 |
| 26/02/2018 | 0,25% | 0,10 | 40,00 | 39,95 | 39,95 | 40,00 | 12K | 2 |
| 23/02/2018 | -0,03% | -0,01 | 39,90 | 39,90 | 39,90 | 39,90 | 4K | 1 |
| 22/02/2018 | 0,03% | 0,01 | 39,91 | 39,91 | 39,91 | 39,91 | 4K | 1 |
| 21/02/2018 | -0,37% | -0,15 | 39,90 | 39,90 | 39,90 | 39,90 | 4K | 1 |
| 19/02/2018 | 2,69% | 1,05 | 40,05 | 40,05 | 40,05 | 40,05 | 36K | 3 |
Date,Open,High,Low,Close,Volume
15-Feb-19,45.00,45.00,45.00,45.00,4500
14-Feb-19,47.00,47.00,47.00,47.00,51700
13-Feb-19,48.94,48.99,48.94,48.99,29389
12-Feb-19,49.00,49.00,49.00,49.00,49000
08-Feb-19,43.08,43.08,43.08,43.08,4308
05-Feb-19,45.00,45.00,45.00,45.00,4500
04-Feb-19,46.00,47.00,45.00,45.00,82380
21-Jan-19,39.52,39.52,39.52,39.52,3952
18-Jan-19,41.01,41.01,41.01,41.01,8202
11-Jan-19,41.00,41.00,41.00,41.00,4100
09-Jan-19,41.50,41.50,41.50,41.50,4150
08-Jan-19,41.50,41.50,41.50,41.50,4150
07-Jan-19,40.00,41.00,40.00,41.00,8100
04-Jan-19,38.00,38.00,38.00,38.00,3800
02-Jan-19,37.98,37.99,37.97,37.99,53174
21-Dec-18,37.00,37.99,37.00,37.98,26489
20-Dec-18,35.92,35.92,35.92,35.92,3592
17-Dec-18,36.00,36.00,36.00,36.00,3600
13-Dec-18,36.24,36.24,35.90,35.91,61198
04-Dec-18,37.99,37.99,37.99,37.99,11397
27-Nov-18,36.50,36.50,36.50,36.50,36500
26-Nov-18,36.60,36.60,36.60,36.60,18300
19-Nov-18,36.50,37.00,36.50,37.00,88642
16-Nov-18,36.75,36.75,36.75,36.75,7350
14-Nov-18,36.70,36.70,36.00,36.00,72135
13-Nov-18,36.90,36.90,36.90,36.90,3690
12-Nov-18,36.99,36.99,36.99,36.99,3699
06-Nov-18,35.00,36.50,35.00,36.50,45700
05-Nov-18,35.49,35.49,35.20,35.30,59947
01-Nov-18,35.01,35.01,35.00,35.01,98025
31-Oct-18,36.99,36.99,36.99,36.99,3699
30-Oct-18,36.80,36.80,36.80,36.80,7360
29-Oct-18,35.99,35.99,35.99,35.99,32391
26-Oct-18,34.51,34.51,34.51,34.51,10353
22-Oct-18,34.84,34.89,34.84,34.89,17431
19-Oct-18,34.00,34.00,33.99,33.99,6799
18-Oct-18,33.71,33.71,33.70,33.70,6741
17-Oct-18,33.51,33.57,33.50,33.50,46917
16-Oct-18,34.00,34.02,34.00,34.02,47612
08-Oct-18,35.98,36.00,35.98,35.99,10797
05-Oct-18,34.00,34.99,34.00,34.01,48591
04-Oct-18,33.01,33.01,33.01,33.01,6602
03-Oct-18,33.50,33.51,33.50,33.51,10052
02-Oct-18,32.86,33.50,32.80,33.50,52820
25-Sep-18,34.00,34.00,34.00,34.00,6800
20-Sep-18,35.98,35.98,35.98,35.98,17990
12-Sep-18,33.36,34.58,33.36,34.50,30476
10-Sep-18,35.98,35.98,35.98,35.98,14392
06-Sep-18,35.65,35.65,35.65,35.65,3565
04-Sep-18,33.76,35.40,33.76,35.40,6916
27-Aug-18,34.75,34.75,34.75,34.75,17375
24-Aug-18,34.50,34.50,34.50,34.50,13800
23-Aug-18,35.01,35.01,34.50,34.50,31351
22-Aug-18,35.00,35.00,35.00,35.00,10500
16-Aug-18,37.99,38.00,37.99,38.00,7599
15-Aug-18,38.33,38.33,38.00,38.00,7633
13-Aug-18,36.50,36.50,36.50,36.50,54750
08-Aug-18,40.00,40.00,39.95,39.95,7995
06-Aug-18,35.99,35.99,35.99,35.99,3599
31-Jul-18,36.49,36.49,36.49,36.49,7298
30-Jul-18,36.50,36.50,36.50,36.50,29200
24-Jul-18,36.90,36.90,36.90,36.90,18450
18-Jul-18,36.48,36.48,36.48,36.48,3648
17-Jul-18,36.00,36.00,36.00,36.00,3600
16-Jul-18,35.25,36.69,35.25,36.69,7194
06-Jul-18,35.11,36.00,34.31,36.00,20915
29-Jun-18,37.79,37.79,37.79,37.79,3779
26-Jun-18,36.06,36.06,36.06,36.06,32454
13-Jun-18,37.96,37.96,37.96,37.96,3796
12-Jun-18,36.99,36.99,35.99,35.99,62783
30-May-18,38.87,38.87,38.87,38.87,3887
28-May-18,36.51,36.51,36.08,36.08,7259
25-May-18,38.00,39.00,38.00,39.00,27000
22-May-18,39.08,39.08,39.08,39.08,3908
16-May-18,35.60,39.08,35.60,39.08,93238
10-May-18,37.38,37.50,37.38,37.50,104880
04-May-18,37.30,37.37,37.30,37.37,11203
03-May-18,36.50,37.50,36.00,36.00,43858
02-May-18,39.99,39.99,39.99,39.99,3999
18-Apr-18,38.00,38.00,38.00,38.00,11400
17-Apr-18,37.00,37.00,37.00,37.00,3700
13-Apr-18,36.12,37.00,36.12,37.00,18148
12-Apr-18,36.00,36.00,36.00,36.00,3600
09-Apr-18,38.34,38.35,38.34,38.35,26839
06-Apr-18,37.51,37.51,37.51,37.51,3751
05-Apr-18,36.80,36.80,36.80,36.80,11040
04-Apr-18,38.03,38.03,37.00,37.99,34112
02-Apr-18,38.81,38.81,38.51,38.51,23256
29-Mar-18,40.40,40.40,40.40,40.40,4040
28-Mar-18,40.40,40.40,40.40,40.40,4040
21-Mar-18,39.01,39.01,39.00,39.00,7801
16-Mar-18,38.26,38.26,38.26,38.26,7652
07-Mar-18,41.00,41.00,41.00,41.00,16400
06-Mar-18,40.00,40.00,40.00,40.00,20000
01-Mar-18,41.20,41.20,40.00,40.00,8120
28-Feb-18,40.00,40.49,40.00,40.49,20049
26-Feb-18,39.95,40.00,39.95,40.00,11995
23-Feb-18,39.90,39.90,39.90,39.90,3990
22-Feb-18,39.91,39.91,39.91,39.91,3991
21-Feb-18,39.90,39.90,39.90,39.90,3990
19-Feb-18,40.05,40.05,40.05,40.05,36045
06-Feb-18,39.00,39.00,39.00,39.00,36045
30-Jan-18,37.30,37.30,37.30,37.30,36045
29-Jan-18,38.01,38.01,38.01,38.01,36045
19-Jan-18,38.50,38.50,38.50,38.50,36045
17-Jan-18,40.01,40.01,40.00,40.00,36045
16-Jan-18,39.00,39.00,39.00,39.00,36045
15-Jan-18,38.12,39.99,38.10,38.10,36045
12-Jan-18,40.00,40.00,38.00,38.00,36045
10-Jan-18,41.99,45.00,41.99,45.00,36045
09-Jan-18,39.13,39.13,39.13,39.13,36045
08-Jan-18,37.42,37.42,37.20,37.20,36045
05-Jan-18,39.00,39.00,39.00,39.00,36045
26-Dec-17,37.00,37.00,37.00,37.00,36045
21-Dec-17,37.00,37.00,37.00,37.00,36045
18-Dec-17,38.00,38.00,37.00,37.00,36045
12-Dec-17,38.00,38.00,38.00,38.00,36045
11-Dec-17,37.99,37.99,37.99,37.99,36045
06-Dec-17,38.00,38.00,38.00,38.00,36045
05-Dec-17,36.50,38.00,36.50,38.00,36045
04-Dec-17,36.50,36.50,36.50,36.50,36045
22-Nov-17,37.00,37.00,37.00,37.00,36045
14-Nov-17,36.00,36.00,34.90,36.00,36045
10-Nov-17,35.01,36.00,35.01,36.00,36045
09-Nov-17,37.50,37.50,37.50,37.50,36045
06-Nov-17,37.40,37.40,37.40,37.40,36045
01-Nov-17,37.00,38.00,37.00,38.00,36045
30-Oct-17,35.00,37.49,35.00,37.49,36045
20-Oct-17,32.00,32.00,32.00,32.00,36045
18-Oct-17,31.00,32.00,31.00,32.00,36045
17-Oct-17,30.60,30.60,30.60,30.60,36045
16-Oct-17,31.00,31.00,31.00,31.00,36045
13-Oct-17,30.55,30.55,30.50,30.50,36045
10-Oct-17,31.00,31.00,30.20,30.20,36045
*exoneração de responsabilidade